Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
09/02/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
06/02/2015 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
05/02/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
04/02/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
03/02/2015 |
7.73
|
19,000 | 7.73 | 7.73 | 7.43 | 0 | 0 | 0 | |
02/02/2015 |
7.73
|
62 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
30/01/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/01/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
28/01/2015 |
7.73
|
500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
27/01/2015 |
7.73
|
9,700 | 8.50 | 8.50 | 7.73 | 0 | 0 | 0 | |
26/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
22/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/01/2015 |
8.50
|
100 | 7.84 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/01/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
19/01/2015 |
7.84
|
4,600 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 | |
16/01/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
15/01/2015 |
7.79
|
4,300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
14/01/2015 |
7.79
|
4,300 | 8.02 | 8.02 | 7.79 | 0 | 0 | 0 | |
13/01/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/01/2015 |
8.02
|
10,230 | 7.73 | 8.02 | 8.02 | 0 | 0 | 0 | |
12/01/2015 |
7.73
|
17,700 | 7.78 | 7.78 | 7.73 | 0 | 0 | 0 | |
09/01/2015 |
7.78
|
100 | 7.84 | 7.84 | 7.78 | 0 | 0 | 0 | |
08/01/2015 |
7.84
|
300 | 7.73 | 7.84 | 7.84 | 0 | 0 | 0 | |
07/01/2015 |
7.73
|
5,900 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
06/01/2015 |
7.73
|
400 | 7.44 | 7.73 | 7.73 | 0 | 0 | 0 | |
05/01/2015 |
7.44
|
1,100 | 7.90 | 7.90 | 7.44 | 0 | 100 | -0.0 | |
31/12/2014 |
7.90
|
100 | 7.61 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
30/12/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
29/12/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
26/12/2014 |
7.61
|
2,000 | 7.73 | 7.73 | 7.61 | 0 | 0 | 0 | |
25/12/2014 |
7.73
|
700 | 8.01 | 8.01 | 7.73 | 0 | 0 | 0 | |
24/12/2014 |
8.01
|
61 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
23/12/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/12/2014 |
8.01
|
1,406 | 7.73 | 8.01 | 7.90 | 0 | 0 | 0 | |
19/12/2014 |
7.73
|
2,000 | 7.44 | 7.73 | 7.73 | 0 | 0 | 0 | |
18/12/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
17/12/2014 |
7.44
|
17,700 | 7.55 | 7.55 | 7.44 | 0 | 0 | 0 | |
16/12/2014 |
7.55
|
3,000 | 7.44 | 7.55 | 7.55 | 0 | 0 | 0 | |
15/12/2014 |
7.44
|
16,000 | 7.78 | 7.78 | 7.44 | 0 | 0 | 0 | |
12/12/2014 |
7.78
|
1,000 | 7.73 | 7.78 | 7.78 | 0 | 0 | 0 | |
11/12/2014 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
10/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
09/12/2014 |
7.73
|
3,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
08/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
05/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
04/12/2014 |
7.73
|
3,900 | 7.73 | 7.78 | 7.73 | 0 | 0 | 0 | |
03/12/2014 |
7.73
|
2,706 | 7.78 | 7.78 | 7.73 | 0 | 0 | 0 | |
02/12/2014 |
7.78
|
1,000 | 7.73 | 7.78 | 7.78 | 0 | 0 | 0 | |
01/12/2014 |
7.73
|
3,500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
28/11/2014 |
7.73
|
3,100 | 7.73 | 7.78 | 7.73 | 0 | 0 | 0 | |
27/11/2014 |
7.73
|
1,000 | 7.67 | 7.73 | 7.73 | 0 | 0 | 0 | |
26/11/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
25/11/2014 |
7.67
|
1,000 | 7.61 | 7.67 | 7.67 | 0 | 0 | 0 | |
24/11/2014 |
7.61
|
200 | 7.67 | 7.67 | 7.61 | 0 | 0 | 0 | |
21/11/2014 |
7.67
|
2,230 | 7.55 | 7.73 | 7.61 | 0 | 1,200 | -0.0 | |
20/11/2014 |
7.55
|
2,200 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 | |
19/11/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
18/11/2014 |
7.73
|
400 | 7.78 | 7.78 | 7.73 | 0 | 0 | 0 | |
17/11/2014 |
7.78
|
1,736 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
14/11/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
13/11/2014 |
7.78
|
600 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
12/11/2014 |
7.95
|
1,300 | 7.95 | 8.01 | 7.95 | 0 | 0 | 0 | |
11/11/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/11/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
07/11/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
06/11/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
05/11/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
04/11/2014 |
7.95
|
3,100 | 7.73 | 7.95 | 7.78 | 0 | 0 | 0 | |
03/11/2014 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
31/10/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
30/10/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/10/2014 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
28/10/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
27/10/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
24/10/2014 |
7.73
|
100 | 7.84 | 7.84 | 7.73 | 0 | 0 | 0 | |
23/10/2014 |
7.84
|
300 | 7.44 | 7.84 | 7.84 | 0 | 0 | 0 | |
22/10/2014 |
7.44
|
9,200 | 8.01 | 8.01 | 7.44 | 0 | 7,300 | -0.1 | |
21/10/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
20/10/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
17/10/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
16/10/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
15/10/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
14/10/2014 |
8.01
|
100 | 7.73 | 8.01 | 8.01 | 0 | 0 | 0 | |
13/10/2014 |
7.73
|
10,000 | 8.01 | 8.01 | 7.73 | 0 | 10,000 | -0.1 | |
10/10/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
09/10/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
08/10/2014 |
8.01
|
1,600 | 8.13 | 8.13 | 8.01 | 0 | 0 | 0 | |
07/10/2014 |
8.13
|
5,900 | 8.13 | 8.13 | 7.44 | 0 | 0 | 0 | |
06/10/2014 |
8.13
|
4,000 | 8.18 | 8.18 | 7.55 | 0 | 0 | 0 | |
03/10/2014 |
8.18
|
3,300 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 | |
02/10/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/10/2014 |
8.18
|
5,100 | 8.24 | 8.24 | 7.61 | 0 | 0 | 0 | |
30/09/2014 |
8.24
|
1,400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
29/09/2014 |
8.24
|
3,800 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
26/09/2014 |
8.24
|
21,800 | 7.50 | 8.24 | 7.73 | 4,100 | 0 | 0.1 | |
25/09/2014 |
7.50
|
86,800 | 7.33 | 7.50 | 7.33 | 5,900 | 0 | 0.1 | |
24/09/2014 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
23/09/2014 |
7.33
|
1,700 | 7.27 | 7.33 | 7.33 | 0 | 0 | 0 | |
22/09/2014 |
7.27
|
4,300 | 7.33 | 7.44 | 7.27 | 0 | 0 | 0 |